台航 (2617)-國票-九鼎券商分點個股進出

台股 » 個股 » 台航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台航

(2617)

可現股當沖

股價
36.20
漲跌
▲0.90
漲幅
+2.55%
成交量
4,891張
產業
上市航運類股
469人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台航 (2617)籌碼相關－國票-九鼎券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	36.20	2	35.83	36.20	-1	2,124	-0.05%
2024/04/25	2	35.40	1	35.30	35.30	1	2,063	0.05%
2024/04/24	2	35.28	0	0.00	35.25	2	2,050	0.10%
2024/04/22	1	35.25	0	0.00	34.80	1	2,062	0.05%
2024/04/19	0	0.00	2	34.85	34.70	-2	2,033	-0.10%
2024/04/18	0	34.35	0	0.00	34.25	0	1,998	0.00%
2024/04/16	1	34.25	3	34.87	34.00	-2	2,038	-0.10%
2024/04/12	2	35.20	0	0.00	35.15	2	2,110	0.10%
2024/04/10	4	34.98	2	35.05	34.75	2	2,276	0.09%
2024/03/28	1	34.50	0	0.00	34.50	1	2,432	0.04%
2024/03/27	0	0.00	2	34.55	34.90	-2	2,479	-0.08%
2024/03/26	0	34.60	0	0.00	34.50	0	2,569	0.00%
2024/03/20	0	35.34	1	35.60	35.15	-1	2,774	-0.04%
2024/03/19	2	35.65	34	35.45	35.65	-32	2,816	-1.14%
2024/03/18	5	34.76	0	0.00	34.90	5	2,841	0.18%
2024/03/15	30	34.90	5	35.41	35.00	25	2,857	0.88%
2024/03/14	4	36.26	2.1	36.27	36.15	1.9	2,858	0.07%
2024/03/13	0	0.00	1	35.90	36.00	-1	2,884	-0.03%
2024/03/12	0	0.00	4	36.00	36.25	-4	2,971	-0.13%
2024/03/11	0	0.00	1	35.50	35.70	-1	3,085	-0.03%
2024/03/08	2	34.93	3	35.03	35.20	-1	3,765	-0.03%
2024/03/07	1	35.05	0	0.00	35.00	1	4,019	0.02%
2024/03/05	0	0.00	1	35.65	35.55	-1	4,158	-0.02%
2024/03/04	3	35.47	0	0.00	35.50	3	4,159	0.07%
2024/03/01	2	35.10	0	0.00	35.35	2	4,255	0.05%
2024/02/29	1	35.40	7	35.30	35.45	-6	4,256	-0.14%
2024/02/27	0	35.10	2	35.00	34.60	-2	4,184	-0.05%
2024/02/26	0.1	35.34	14	35.03	35.20	-14	4,109	-0.34%
2024/02/23	0	0.00	0	35.10	35.05	0	4,054	0.00%
2024/02/22	2	35.60	8	35.22	35.50	-6	3,989	-0.15%
2024/02/21	35	34.60	29.1	34.67	34.75	5.9	3,847	0.15%
2024/02/20	1	33.10	2	33.05	33.00	-1	3,619	-0.03%
2024/02/19	0	0.00	0.1	32.50	32.70	-0.1	3,601	0.00%
2024/02/16	0	0.00	2	32.20	32.20	-2	3,606	-0.06%
2024/02/15	0	0.00	1	31.85	31.95	-1	3,611	-0.03%
2024/02/05	6	31.50	0	0.00	31.50	6	3,612	0.17%
2024/02/02	2	31.95	0	0.00	31.95	2	3,602	0.06%
2024/01/29	0	0.00	2	32.50	32.50	-2	3,629	-0.06%
2024/01/25	0	0.00	1	32.20	32.20	-1	3,628	-0.03%
2024/01/24	1	32.30	1	32.30	32.25	0	3,635	0.00%
2024/01/23	0	0.00	8	32.16	32.15	-8	3,650	-0.22%
2024/01/22	5	32.25	0	0.00	32.30	5	3,645	0.14%
2024/01/19	1	31.90	2	32.00	32.10	-1	3,641	-0.03%
2024/01/18	0	0.00	1	31.70	31.75	-1	3,628	-0.03%
2024/01/17	1	31.55	2	31.25	31.40	-1	3,618	-0.03%
2024/01/16	2	31.65	0	0.00	31.55	2	3,607	0.06%
2024/01/12	1	31.85	3	32.03	31.80	-2	3,603	-0.06%
2024/01/11	0	31.95	0	0.00	31.90	0	3,608	0.00%
2024/01/10	2.1	31.61	1	31.90	31.90	1.1	3,623	0.03%
2024/01/09	6	33.00	0	0.00	32.65	6	3,590	0.17%
2024/01/08	1	34.35	1	33.90	34.20	0	3,515	0.00%
2024/01/05	1	34.45	0	0.00	34.80	1	3,472	0.03%
2024/01/04	1	34.40	5	34.28	34.35	-4	3,415	-0.12%
2024/01/03	1	33.70	1	33.70	33.60	0	3,315	0.00%
2024/01/02	0	0.00	10.1	33.67	33.40	-10.1	3,299	-0.31%
2023/12/29	0	0.00	1	32.95	33.00	-1	3,257	-0.03%
2023/12/28	2	33.05	2	33.15	32.95	0	3,253	0.00%
2023/12/27	1	33.70	1	33.50	33.20	0	3,245	0.00%
2023/12/26	0	0.00	5	33.37	33.45	-5	3,237	-0.15%
2023/12/25	8.1	32.64	0	0.00	32.70	8.1	3,211	0.25%
2023/12/22	0	0.00	1	33.95	33.95	-1	3,163	-0.03%
2023/12/21	1	34.00	2.1	34.26	34.25	-1.1	3,115	-0.04%
2023/12/20	0.1	33.07	4	33.45	33.55	-3.9	3,018	-0.13%
2023/12/19	2	32.90	3	32.80	33.10	-1	3,008	-0.03%
2023/12/18	1	34.35	5	33.51	33.50	-4	3,000	-0.13%
2023/12/15	0	0.00	2	32.80	32.55	-2	2,974	-0.07%
2023/12/14	6	32.53	0	0.00	32.45	6	3,010	0.20%
2023/12/13	0	33.45	4	33.24	33.10	-4	2,998	-0.13%
2023/12/12	8	33.36	7	33.21	33.15	1	3,037	0.03%
2023/12/11	3	33.05	0	0.00	33.20	3	3,034	0.10%
2023/12/08	1	33.80	0	0.00	33.65	1	2,985	0.03%
2023/12/07	2	34.10	0.4	34.15	33.95	1.6	2,922	0.06%
2023/12/06	1.3	35.64	2.1	35.05	35.50	-0.8	2,807	-0.03%
2023/12/05	29	37.04	13	36.76	36.05	16	2,630	0.61%
2023/12/04	5	34.33	20	34.80	35.35	-15	1,913	-0.78%
2023/12/01	26	32.35	12	32.21	32.15	14	1,618	0.86%
2023/11/30	2	31.40	5.8	31.32	31.30	-3.8	1,476	-0.26%
2023/11/28	8	31.18	2	31.30	31.00	6	1,408	0.43%
2023/11/27	0	0.00	1	30.10	29.90	-1	1,276	-0.08%
2023/11/24	0	0.00	4	29.70	29.70	-4	1,243	-0.32%
2023/11/16	0	0.00	3	29.40	29.40	-3	1,324	-0.23%
2023/11/15	2	29.00	1	29.10	29.25	1	1,383	0.07%
2023/11/14	4	29.13	0	0.00	28.90	4	1,580	0.25%
2023/11/13	2	29.15	2	29.13	29.00	0	1,614	0.00%
2023/11/10	0	0.00	2	28.90	28.80	-2	1,608	-0.12%
2023/11/09	1	28.70	5	28.80	28.65	-4	1,614	-0.25%
2023/11/08	6	28.77	3	28.75	28.60	3	1,620	0.19%
2023/11/07	4	28.25	0	0.00	28.50	4	1,595	0.25%
2023/11/06	0	0.00	2	28.70	28.70	-2	1,597	-0.13%
2023/11/03	0	0.00	4	28.15	28.50	-4	1,606	-0.25%
2023/11/02	0	0.00	2	27.50	27.50	-2	1,596	-0.13%
2023/11/01	2	27.10	0	0.00	27.20	2	1,598	0.13%
2023/10/31	2	27.70	0	0.00	27.40	2	1,594	0.13%
2023/10/27	2	28.35	3	28.70	28.30	-1	1,596	-0.06%
2023/10/26	3	28.30	0	0.00	28.35	3	1,604	0.19%
2023/10/25	2	28.40	4	28.40	28.50	-2	1,626	-0.12%
2023/10/24	0	0.00	1	28.25	28.35	-1	1,639	-0.06%
2023/10/23	2	28.55	0	0.00	28.30	2	1,640	0.12%
2023/10/20	2	28.60	0	0.00	28.90	2	1,652	0.12%
2023/10/19	8	29.17	13	29.33	29.25	-5	1,652	-0.30%
2023/10/17	2	28.60	0	0.00	28.55	2	1,625	0.12%
2023/10/13	1	29.20	0	0.00	29.00	1	1,693	0.06%
2023/10/12	5	28.88	0	0.00	29.10	5	1,705	0.29%
2023/10/11	0	0.00	2	29.40	29.20	-2	1,709	-0.12%
2023/10/06	1	28.90	0	0.00	29.10	1	1,712	0.06%
2023/10/03	5	28.86	0	0.00	28.65	5	1,768	0.28%
2023/10/02	2	28.85	0	0.00	28.95	2	1,771	0.11%
2023/09/22	0	0.00	4	29.68	29.60	-4	1,873	-0.21%
2023/09/21	16	30.64	12	30.26	30.20	4	1,862	0.21%
2023/09/20	2	31.15	4	30.94	30.70	-2	1,819	-0.11%
2023/09/19	0	0.00	1	30.70	30.10	-1	1,699	-0.06%
2023/09/15	1	29.60	4	29.71	29.60	-3	1,605	-0.19%
2023/09/14	2	28.35	12	28.55	28.65	-10	1,524	-0.66%
2023/09/13	1	27.70	0	0.00	27.75	1	1,504	0.07%
2023/09/08	1	28.10	0	0.00	27.90	1	1,555	0.06%
2023/09/07	1	28.00	0	0.00	27.85	1	1,555	0.06%
2023/09/04	1	28.55	0	0.00	28.50	1	1,593	0.06%
2023/09/01	1	28.30	0	0.00	28.25	1	1,607	0.06%
2023/08/30	2	28.40	0	0.00	28.35	2	1,616	0.12%
2023/08/28	1	28.05	0	0.00	27.90	1	1,626	0.06%
2023/08/24	0	0.00	2	28.70	28.55	-2	1,615	-0.12%
2023/08/23	0	0.00	1	28.90	28.95	-1	1,600	-0.06%
2023/08/22	1	29.35	0	0.00	29.25	1	1,598	0.06%
2023/08/21	10	29.29	0	0.00	29.10	10	1,570	0.64%
2023/08/18	9	29.90	10	30.74	30.50	-1	1,499	-0.07%
2023/07/26	1	27.20	0	0.00	27.10	1	1,178	0.08%
2023/07/24	0	0.00	1	27.30	27.30	-1	1,159	-0.09%
2023/07/20	0	0.00	1	28.35	28.40	-1	1,151	-0.09%
2023/07/19	1	30.80	5	30.75	30.55	-4	1,140	-0.35%
2023/07/18	0	0.00	25	30.85	30.70	-25	1,114	-2.24%
2023/07/17	0	0.00	3	30.80	30.80	-3	1,092	-0.27%
2023/07/13	1	30.50	0	0.00	30.50	1	1,086	0.09%
2023/07/11	0	0.00	1	31.40	31.20	-1	1,057	-0.09%
2023/07/10	2	31.05	1	31.40	31.20	1	1,056	0.09%
2023/07/05	1	31.70	6	31.85	31.70	-5	1,040	-0.48%
2023/07/04	1	31.90	1	31.70	31.65	0	1,049	0.00%
2023/07/03	3	31.70	0	0.00	31.75	3	1,028	0.29%
2023/06/27	1	30.45	0	0.00	30.45	1	988	0.10%
2023/06/20	1	30.50	0	0.00	30.50	1	1,084	0.09%
2023/06/16	0	0.00	2	31.45	31.05	-2	1,104	-0.18%
2023/06/15	1	31.00	1	31.05	31.10	0	1,102	0.00%
2023/06/13	10	30.30	0	0.00	30.30	10	1,135	0.88%
2023/06/09	0	0.00	1	30.65	30.50	-1	1,203	-0.08%
2023/06/08	0	0.00	1	30.35	30.20	-1	1,226	-0.08%
2023/06/07	1	29.95	1	30.20	29.95	0	1,316	0.00%
2023/06/06	0	0.00	2	29.58	29.70	-2	1,393	-0.14%
2023/06/01	0	0.00	43	28.80	28.85	-43	1,674	-2.57%
2023/05/31	1	29.10	0	0.00	29.00	1	1,749	0.06%
2023/05/26	1	29.05	0	0.00	29.00	1	2,088	0.05%
2023/05/12	1	29.90	0	0.00	30.00	1	2,215	0.05%
2023/05/05	3	30.25	0	0.00	30.15	3	2,223	0.13%
2023/05/04	2	30.45	0	0.00	30.30	2	2,242	0.09%
2023/04/28	0	0.00	2	31.75	31.50	-2	2,234	-0.09%
2023/04/26	7	30.59	0	0.00	30.95	7	2,240	0.31%
2023/04/20	0	0.00	2	32.15	32.00	-2	2,227	-0.09%
2023/04/17	0	0.00	2	32.80	32.90	-2	2,239	-0.09%
2023/04/14	0	0.00	2	32.75	32.70	-2	2,246	-0.09%
2023/04/13	0	0.00	5	32.55	32.60	-5	2,242	-0.22%
2023/04/10	5	32.81	3	32.55	32.40	2	2,240	0.09%
2023/04/06	0	0.00	1	31.70	31.65	-1	2,199	-0.05%
2023/03/29	5	30.75	0	0.00	30.75	5	2,367	0.21%
2023/03/28	2	31.10	0	0.00	31.00	2	2,381	0.08%
2023/03/27	4	31.55	4	31.53	31.50	0	2,422	0.00%
2023/03/23	1	30.90	0	0.00	30.90	1	2,457	0.04%
2023/03/22	1	33.10	0	0.00	32.55	1	2,390	0.04%
2023/03/20	0	0.00	11	33.45	33.10	-11	2,379	-0.46%
2023/03/15	1	33.55	2	33.68	33.15	-1	2,335	-0.04%
2023/03/13	2	33.20	2	33.25	33.40	0	2,270	0.00%
2023/03/10	6	34.19	5	34.37	33.75	1	2,230	0.04%
2023/03/09	1	34.00	1	33.85	34.30	0	2,144	0.00%
2023/03/08	2	33.65	7	33.03	33.55	-5	2,054	-0.24%
2023/03/07	4	33.71	0	0.00	33.85	4	1,981	0.20%
2023/03/06	2	32.25	1	31.70	31.95	1	1,855	0.05%
2023/03/03	3	31.85	3	31.68	32.10	0	1,825	0.00%
2023/03/02	7	31.46	2	30.98	31.25	5	1,743	0.29%
2023/03/01	4	30.41	2	30.25	29.85	2	1,635	0.12%
2023/02/24	3	29.72	6	29.85	30.00	-3	1,533	-0.20%
2023/02/23	2	29.10	1	28.55	28.85	1	1,399	0.07%
2023/02/22	0	0.00	21	27.71	27.80	-21	1,295	-1.62%
2023/02/21	0	0.00	21	27.44	27.55	-21	1,271	-1.65%
2023/02/13	2	26.65	2	26.80	26.80	0	1,320	0.00%
2023/02/10	10	26.94	0	0.00	26.95	10	1,352	0.74%
2023/02/09	0	0.00	8	27.28	27.20	-8	1,357	-0.59%
2023/02/07	8	26.93	0	0.00	26.95	8	1,357	0.59%
2023/02/03	5	27.29	3	27.55	27.20	2	1,364	0.15%
2023/02/02	5	27.22	31	27.17	27.30	-26	1,360	-1.91%
2023/02/01	0	0.00	16	26.74	26.80	-16	1,342	-1.19%
2023/01/31	0	0.00	8	26.43	26.45	-8	1,334	-0.60%
2023/01/30	3	26.15	3	26.30	26.25	0	1,322	0.00%
2023/01/17	8	26.10	9	26.25	26.15	-1	1,315	-0.08%
2023/01/16	4	25.88	4	26.05	26.00	0	1,310	0.00%
2023/01/13	2	26.05	2	26.20	25.95	0	1,311	0.00%
2023/01/12	27	26.12	0	0.00	26.05	27	1,327	2.03%
2023/01/11	0	0.00	24	26.30	26.25	-24	1,325	-1.81%
2023/01/10	4	25.90	4	26.08	25.90	0	1,317	0.00%
2023/01/09	2	25.70	2	25.85	25.90	0	1,326	0.00%
2023/01/06	6	25.70	8	25.83	25.85	-2	1,332	-0.15%
2023/01/05	12	25.98	2	26.30	25.85	10	1,355	0.74%
2023/01/04	18	26.33	0	0.00	26.15	18	1,337	1.35%
2023/01/03	8	26.59	5	26.69	26.70	3	1,330	0.23%
2022/12/30	18	26.85	17	27.00	26.90	1	1,337	0.07%
2022/12/29	2	26.05	6	26.30	26.30	-4	1,340	-0.30%
2022/12/28	20	26.38	2	26.25	26.35	18	1,351	1.33%
2022/12/27	27	26.67	2	26.98	26.55	25	1,363	1.83%
2022/12/26	3	26.63	1	26.80	26.70	2	1,371	0.15%
2022/12/23	1	27.20	1	27.05	27.25	0	1,376	0.00%
2022/12/22	2	27.60	1	27.60	27.60	1	1,373	0.07%
2022/12/19	1	26.75	0	0.00	26.65	1	1,267	0.08%
2022/12/16	0	0.00	7	26.94	27.30	-7	1,276	-0.55%
2022/12/15	0	0.00	22	26.84	26.90	-22	1,252	-1.76%
2022/12/14	2	26.20	2	26.85	26.30	0	1,301	0.00%
2022/12/13	14	26.58	14	26.72	26.65	0	1,301	0.00%
2022/12/12	4	26.33	0	0.00	26.35	4	1,320	0.30%
2022/12/09	2	26.30	10	26.56	26.65	-8	1,336	-0.60%
2022/12/08	2	25.95	11	26.18	26.25	-9	1,401	-0.64%
2022/12/07	9	25.52	37	25.68	25.65	-28	1,414	-1.98%
2022/12/06	14	26.11	0	0.00	25.85	14	1,411	0.99%
2022/12/05	5	26.54	37	26.46	26.40	-32	1,422	-2.25%
2022/12/02	9	26.64	56	26.54	26.50	-47	1,430	-3.29%
2022/12/01	24	26.70	24	26.84	26.70	0	1,458	0.00%
2022/11/30	5	26.26	10	26.42	26.45	-5	1,440	-0.35%
2022/11/29	0	0.00	4	26.33	26.25	-4	1,441	-0.28%
2022/11/28	12	26.05	62	26.06	26.00	-50	1,450	-3.45%
2022/11/25	70	25.77	30	25.80	25.80	40	1,429	2.80%
2022/11/24	3	25.35	4	25.53	25.50	-1	1,415	-0.07%
2022/11/23	0	0.00	4	25.30	25.20	-4	1,417	-0.28%
2022/11/22	3	24.95	0	0.00	24.95	3	1,435	0.21%
2022/11/21	4	25.01	4	25.16	24.90	0	1,440	0.00%
2022/11/18	21	25.30	1	25.15	25.10	20	1,443	1.39%
2022/11/17	8	25.64	5	25.80	25.60	3	1,445	0.21%
2022/11/16	7	25.65	8	25.86	25.50	-1	1,445	-0.07%
2022/11/15	33	25.60	33	25.62	25.60	0	1,442	0.00%
2022/11/14	0	0.00	21	25.56	25.65	-21	1,439	-1.46%
2022/11/11	4	25.40	4	25.58	25.15	0	1,440	0.00%
2022/11/10	1	25.05	1	25.25	25.00	0	1,427	0.00%
2022/11/09	3	25.05	1	25.25	25.05	2	1,430	0.14%
2022/11/08	16	25.15	17	25.37	25.00	-1	1,439	-0.07%
2022/11/07	0	0.00	16	24.34	24.50	-16	1,425	-1.12%
2022/11/04	0	0.00	19	23.57	23.70	-19	1,435	-1.32%
2022/11/03	3	22.95	3	23.10	23.25	0	1,479	0.00%
2022/11/02	32	23.40	34	23.27	23.25	-2	1,484	-0.13%
2022/11/01	5	23.14	1	23.35	23.15	4	1,479	0.27%
2022/10/31	5	23.33	1	23.55	23.25	4	1,477	0.27%
2022/10/28	17	23.63	0	0.00	23.50	17	1,476	1.15%
2022/10/26	11	23.84	11.7	23.95	23.85	-0.7	1,489	-0.05%
2022/10/25	7	24.07	7	24.30	24.00	0	1,496	0.00%
2022/10/24	18	24.24	18	24.36	24.25	0	1,513	0.00%
2022/10/21	4	23.56	2	23.80	23.60	2	1,515	0.13%
2022/10/20	7	23.35	7	23.50	23.85	0	1,527	0.00%
2022/10/19	9	24.40	9	24.66	24.35	0	1,518	0.00%
2022/10/18	5	24.20	7	24.49	24.35	-2	1,532	-0.13%
2022/10/17	9	23.32	9	23.60	23.85	0	1,563	0.00%
2022/10/13	18	24.40	9	23.60	23.60	9	1,626	0.55%
2022/10/12	0	0.00	1	24.80	24.85	-1	1,622	-0.06%
2022/10/11	13	25.32	1	25.20	25.20	12	1,624	0.74%
2022/10/07	6	26.28	7	26.44	26.15	-1	1,626	-0.06%
2022/10/06	1	26.10	0	0.00	26.30	1	1,638	0.06%
2022/10/04	15	25.55	17	26.01	26.05	-2	1,676	-0.12%
2022/10/03	0	0.00	30	25.28	25.25	-30	1,672	-1.79%
2022/09/30	1	24.20	4	24.24	24.70	-3	1,681	-0.18%
2022/09/29	0	0.00	57	24.94	24.85	-57	1,677	-3.40%
2022/09/26	45	27.56	7	26.84	26.65	38	1,662	2.29%
2022/09/23	62	28.26	96	28.68	28.25	-34	1,662	-2.04%
2022/09/22	32	28.13	32	28.42	27.90	0	1,623	0.00%
2022/09/21	56	28.20	55	28.45	28.15	1	1,606	0.06%
2022/09/20	31	27.30	1	27.60	27.50	30	1,561	1.92%
2022/09/19	30	27.63	9	28.41	27.10	21	1,615	1.30%
2022/09/16	5	27.97	5	28.25	28.50	0	1,617	0.00%
2022/09/15	8	28.01	5	28.35	28.40	3	1,656	0.18%
2022/09/14	4	26.88	4	27.28	27.35	0	1,641	0.00%
2022/09/12	2	26.35	0	0.00	26.45	2	1,712	0.12%
2022/09/05	6	25.88	6	26.18	26.20	0	1,803	0.00%
2022/09/02	42	26.54	4	26.35	26.20	38	1,821	2.09%
2022/09/01	25	26.84	7	26.90	26.80	18	1,814	0.99%
2022/08/31	5	27.15	0	0.00	27.15	5	1,827	0.27%
2022/08/25	0	0.00	4	28.70	28.65	-4	1,852	-0.22%
2022/08/19	1	29.50	0	0.00	29.40	1	1,985	0.05%
2022/08/18	0	0.00	3	29.65	29.65	-3	2,087	-0.14%
2022/08/16	2	29.48	1	29.20	29.20	1	2,214	0.05%
2022/08/15	0	0.00	32	29.27	29.70	-32	2,284	-1.40%
2022/08/12	2	29.25	0	0.00	29.60	2	2,290	0.09%
2022/08/11	1	29.25	1	29.05	29.05	0	2,316	0.00%
2022/08/10	6	28.52	38	28.62	29.10	-32	2,309	-1.39%
2022/08/09	1	27.55	4	27.84	27.80	-3	2,289	-0.13%
2022/08/08	19	27.35	19	27.55	27.55	0	2,319	0.00%
2022/08/05	0	0.00	11	27.77	27.80	-11	2,339	-0.47%
2022/08/04	41	27.13	30	27.20	27.20	11	2,390	0.46%
2022/08/03	73	27.87	0	0.00	27.70	73	2,408	3.03%
2022/08/02	6	28.03	0	0.00	28.05	6	2,468	0.24%
2022/08/01	4	28.29	4	28.55	28.65	0	2,518	0.00%
2022/07/29	2	28.75	3	28.98	28.75	-1	2,563	-0.04%
2022/07/28	0	0.00	2	28.55	28.55	-2	2,642	-0.08%
2022/07/27	63	28.72	37	28.75	28.75	26	2,804	0.93%
2022/07/26	0	0.00	3	28.45	28.30	-3	2,891	-0.10%
2022/07/25	4	27.93	4	28.20	28.30	0	3,082	0.00%
2022/07/22	14	28.41	14	28.59	28.55	0	3,126	0.00%
2022/07/21	17	28.10	18	28.38	28.00	-1	3,129	-0.03%
2022/07/20	0	0.00	8	27.41	27.40	-8	3,133	-0.26%
2022/07/19	4	27.48	18	27.19	27.20	-14	3,201	-0.44%
2022/07/13	5	27.35	5	27.90	27.95	0	3,876	0.00%
2022/07/12	0	0.00	10	27.20	27.20	-10	3,878	-0.26%
2022/07/08	7	28.95	7	29.25	29.00	0	3,931	0.00%
2022/07/05	9	27.89	5	28.05	28.25	4	4,013	0.10%
2022/07/04	6	27.32	1	27.60	27.50	5	4,022	0.12%
2022/07/01	0	0.00	5	27.38	27.05	-5	4,030	-0.12%
2022/06/30	20	29.48	3	29.33	28.80	17	4,026	0.42%
2022/06/29	18	30.23	0	0.00	30.05	18	4,032	0.45%
2022/06/28	17	30.43	18	30.84	30.95	-1	4,031	-0.02%
2022/06/27	7	30.73	30	30.75	31.15	-23	4,038	-0.57%
2022/06/24	1	29.25	1	29.30	29.05	0	4,014	0.00%
2022/06/23	1	28.00	0	0.00	28.25	1	3,997	0.03%
2022/06/22	2	29.10	0	0.00	28.65	2	3,961	0.05%
2022/06/21	4	29.90	0	0.00	30.10	4	3,916	0.10%
2022/06/20	2	31.50	0	0.00	29.50	2	3,901	0.05%
2022/06/17	0	0.00	21	32.70	32.60	-21	3,838	-0.55%
2022/06/16	26	34.05	0	0.00	33.30	26	3,810	0.68%
2022/06/15	6	34.13	0	0.00	34.00	6	3,793	0.16%
2022/06/13	5	35.10	1	35.05	34.95	4	3,855	0.10%
2022/06/06	0	0.00	10	37.65	37.15	-10	4,673	-0.21%
2022/05/31	13	37.25	4	37.15	37.15	9	4,948	0.18%
2022/05/30	7	37.94	9	37.76	37.85	-2	5,023	-0.04%
2022/05/27	23	37.61	3	37.75	37.75	20	5,214	0.38%
2022/05/26	0	0.00	2	37.53	37.80	-2	5,552	-0.04%
2022/05/25	0	0.00	54	36.86	36.90	-54	5,826	-0.93%
2022/05/24	8	36.35	9	36.60	36.15	-1	5,823	-0.02%
2022/05/23	13	35.77	46	35.65	35.70	-33	5,800	-0.57%
2022/05/20	8	34.30	9	34.62	34.30	-1	5,765	-0.02%
2022/05/19	41	33.56	12	33.81	33.85	29	5,912	0.49%
2022/05/18	1	34.65	2	34.85	34.65	-1	5,928	-0.02%
2022/05/17	18	34.64	1	34.90	34.45	17	5,920	0.29%
2022/05/16	7	34.74	7	35.04	35.15	0	5,894	0.00%
2022/05/13	2	35.35	2	35.20	35.20	0	5,874	0.00%
2022/05/12	25	35.65	4	36.71	35.00	21	5,865	0.36%
2022/05/11	8	36.17	0	0.00	36.05	8	5,827	0.14%
2022/05/09	3	37.00	11	36.70	36.40	-8	5,782	-0.14%
2022/05/06	5	37.37	4	37.70	37.80	1	5,754	0.02%
2022/05/05	3	38.00	1	37.90	38.15	2	5,736	0.03%
2022/05/04	9	38.34	17	38.38	37.95	-8	5,665	-0.14%
2022/05/03	22	36.45	11	36.71	36.95	11	5,519	0.20%
2022/04/29	18	37.04	31	37.32	37.75	-13	5,440	-0.24%
2022/04/28	11	36.10	10	36.58	36.20	1	5,269	0.02%
2022/04/27	2	35.98	2	36.05	35.45	0	5,215	0.00%
2022/04/26	28	36.83	15	37.27	36.05	13	5,199	0.25%
2022/04/25	11	36.54	6	36.36	36.40	5	5,137	0.10%
2022/04/22	1	38.15	1	38.70	38.70	0	5,069	0.00%
2022/04/21	3	38.82	10	38.99	39.00	-7	4,998	-0.14%
2022/04/20	18	38.84	10	38.89	38.40	8	4,826	0.17%
2022/04/19	2	36.58	12	36.90	36.85	-10	4,454	-0.22%
2022/04/18	14	35.92	0	0.00	35.75	14	4,411	0.32%
2022/04/15	2	37.03	5	37.31	37.05	-3	4,384	-0.07%
2022/04/14	4	36.85	4	37.23	36.85	0	4,347	0.00%
2022/04/13	0	0.00	17	36.77	36.75	-17	4,339	-0.39%
2022/04/12	11	35.68	5	36.05	35.70	6	4,323	0.14%
2022/04/11	13	36.95	13	37.36	36.55	0	4,313	0.00%
2022/04/08	0	0.00	8	36.26	36.65	-8	4,272	-0.19%
2022/04/06	3	36.70	3	37.00	36.85	0	4,259	0.00%
2022/04/01	0	0.00	10	36.68	36.80	-10	4,250	-0.24%
2022/03/31	0	0.00	15	36.20	36.20	-15	4,237	-0.35%
2022/03/30	6	36.15	7	36.49	36.15	-1	4,257	-0.02%
2022/03/29	15	36.05	15	36.27	35.95	0	4,255	0.00%
2022/03/28	3	34.55	3	35.00	35.50	0	4,244	0.00%
2022/03/25	15	35.21	0	0.00	34.85	15	4,305	0.35%
2022/03/24	7	35.66	3	36.00	35.65	4	4,309	0.09%
2022/03/23	2	35.58	1	35.85	35.55	1	4,386	0.02%
2022/03/22	13	35.68	0	0.00	35.55	13	4,418	0.29%
2022/03/21	3	35.85	3	36.15	35.95	0	4,460	0.00%
2022/03/18	6	35.87	6	35.98	36.05	0	4,515	0.00%
2022/03/17	1	36.05	3	36.05	36.05	-2	4,523	-0.04%
2022/03/16	4	36.39	3	35.75	35.30	1	4,524	0.02%
2022/03/15	9	37.58	7	37.49	36.15	2	4,513	0.04%
2022/03/14	12	37.50	0	0.00	37.10	12	4,523	0.27%
2022/03/11	17	37.65	1	37.00	37.10	16	4,531	0.35%
2022/03/10	5	37.47	6.1	37.18	37.25	-1.1	4,535	-0.02%
2022/03/09	1	35.95	0	0.00	35.95	1	4,249	0.02%
2022/03/08	6	35.48	2	33.88	33.60	4	4,286	0.09%
2022/03/07	0	0.00	17	36.71	35.55	-17	4,270	-0.40%
2022/03/04	13.1	37.85	17	37.65	37.35	-3.9	4,258	-0.09%
2022/03/03	8	37.07	4	37.05	37.10	4	4,153	0.10%
2022/03/02	28	37.54	9	37.98	37.05	19	4,109	0.46%
2022/03/01	13	36.55	18	36.68	37.00	-5	3,904	-0.13%
2022/02/25	15	36.88	18.6	37.25	37.70	-3.6	3,571	-0.10%
2022/02/24	4	35.50	3	35.87	34.30	1	3,230	0.03%
2022/02/23	1	34.95	7.5	35.44	35.50	-6.5	3,257	-0.20%
2022/02/22	11	35.25	5	34.60	34.60	6	3,247	0.18%
2022/02/21	12.6	36.63	8	36.69	35.55	4.6	3,245	0.14%
2022/02/18	1	35.60	0	0.00	35.50	1	3,135	0.03%
2022/02/14	0	0.00	1	34.70	34.50	-1	3,446	-0.03%
2022/02/11	1	35.05	1	35.10	35.10	0	3,654	0.00%
2022/02/08	0	0.00	1	34.20	34.55	-1	3,933	-0.03%
2022/02/07	0	0.00	4	32.66	33.75	-4	3,988	-0.10%
2022/01/26	0	0.00	5	31.90	31.60	-5	4,162	-0.12%
2022/01/25	1	31.50	1	31.00	31.00	0	4,236	0.00%
2022/01/24	1	32.00	7	31.84	32.30	-6	4,257	-0.14%
2022/01/21	1	32.85	0	0.00	32.40	1	4,301	0.02%
2022/01/19	4	33.75	2	33.30	33.30	2	4,359	0.05%
2022/01/18	3	34.23	4	34.05	34.10	-1	4,383	-0.02%
2022/01/17	1	34.35	0	0.00	34.35	1	4,438	0.02%
2022/01/14	2	33.90	0	0.00	34.10	2	4,507	0.04%
2022/01/05	2	36.70	2	36.65	36.65	0	4,971	0.00%
2022/01/03	5	36.69	5	36.71	36.70	0	5,349	0.00%
2021/12/30	10	37.59	0	0.00	37.15	10	5,541	0.18%
2021/12/28	0	0.00	1	37.45	37.40	-1	5,745	-0.02%
2021/12/24	11	37.59	5	37.25	37.25	6	6,528	0.09%
2021/12/23	5	37.79	0	0.00	37.55	5	6,656	0.08%
2021/12/22	8	38.14	0	0.00	38.05	8	6,735	0.12%
2021/12/21	9	37.29	14	37.90	38.30	-5	6,770	-0.07%
2021/12/20	5	37.77	0	0.00	37.60	5	6,739	0.07%
2021/12/17	11	38.17	14	38.33	38.00	-3	6,768	-0.04%
2021/12/16	0	0.00	8	37.72	37.70	-8	6,719	-0.12%
2021/12/15	2	36.60	0	0.00	38.10	2	6,734	0.03%
2021/12/14	5	37.71	10	37.28	36.85	-5	6,737	-0.07%
2021/12/13	0	0.00	7	38.52	38.25	-7	6,729	-0.10%
2021/12/10	6	38.05	1	38.30	38.00	5	6,800	0.07%
2021/12/09	7	38.95	8	38.71	38.95	-1	6,843	-0.01%
2021/12/08	15	39.73	19	39.81	39.40	-4	6,923	-0.06%
2021/12/07	0	0.00	7	38.76	38.85	-7	6,797	-0.10%
2021/12/06	10	38.55	17	38.42	38.35	-7	6,772	-0.10%
2021/12/03	31	37.45	7	37.71	37.10	24	6,759	0.36%
2021/12/02	15	38.21	13	38.43	38.05	2	6,874	0.03%
2021/12/01	10	37.00	9	37.48	37.75	1	6,846	0.01%
2021/11/30	3	37.68	53	37.28	37.80	-50	6,976	-0.72%
2021/11/29	10	35.86	9	36.36	35.85	1	7,112	0.01%
2021/11/26	24	36.56	3	35.75	35.85	21	7,262	0.29%
2021/11/25	3	37.40	10	37.70	37.60	-7	7,363	-0.10%
2021/11/24	8	37.16	8	37.59	37.30	0	7,560	0.00%
2021/11/23	8	36.72	4	36.71	36.45	4	7,707	0.05%
2021/11/22	4	36.86	28	37.26	37.25	-24	7,920	-0.30%
2021/11/19	20	36.07	6	36.56	35.65	14	8,291	0.17%
2021/11/18	11	36.18	12	36.76	36.60	-1	9,527	-0.01%
2021/11/17	10	36.54	0	0.00	36.35	10	10,128	0.10%
2021/11/16	8	37.66	21	37.47	37.35	-13	11,082	-0.12%
2021/11/15	2	36.58	0	0.00	36.25	2	12,804	0.02%
2021/11/12	4	37.44	11	37.46	37.20	-7	13,189	-0.05%
2021/11/11	23.3	38.59	9	38.54	37.60	14.3	13,202	0.11%
2021/11/10	13.1	38.63	77	38.62	38.60	-63.9	13,197	-0.48%
2021/11/09	17	37.76	20	38.17	37.70	-3	13,187	-0.02%
2021/11/08	2	36.08	9	36.63	37.00	-7	13,101	-0.05%
2021/11/04	21	36.16	5	36.76	35.70	16	13,196	0.12%
2021/11/03	28	36.73	26	37.14	36.30	2	13,227	0.02%
2021/11/02	51.5	35.81	10	36.06	35.75	41.5	13,285	0.31%
2021/11/01	16	35.35	10	35.83	35.10	6	13,263	0.05%
2021/10/29	9	34.72	30	35.17	35.05	-21	13,282	-0.16%
2021/10/28	9	34.84	5	35.63	34.60	4	13,357	0.03%
2021/10/27	10	35.05	1	35.20	34.80	9	13,479	0.07%
2021/10/26	4	35.35	0	0.00	35.55	4	13,721	0.03%
2021/10/25	5	35.32	11	36.01	36.10	-6	14,064	-0.04%
2021/10/22	32	35.68	5	35.58	35.10	27	14,253	0.19%
2021/10/21	4	37.30	11	37.04	36.30	-7	14,440	-0.05%
2021/10/20	12	36.56	4	37.35	36.15	8	14,514	0.06%
2021/10/19	7	36.54	7	37.06	36.80	0	14,714	0.00%
2021/10/18	20	36.03	20	36.29	36.55	0	14,926	0.00%
2021/10/15	1	37.25	4	37.46	37.55	-3	15,193	-0.02%
2021/10/14	3	36.27	11	37.20	37.10	-8	15,365	-0.05%
2021/10/13	19	37.35	11	38.09	36.60	8	15,527	0.05%
2021/10/12	20	38.11	12	37.45	37.10	8	16,527	0.05%
2021/10/08	24	40.58	11	40.84	40.20	13	17,224	0.08%
2021/10/07	14	40.69	41	40.39	40.95	-27	17,533	-0.15%
2021/10/06	0	0.00	1	37.75	37.25	-1	17,915	-0.01%
2021/10/05	22	38.64	10	37.70	39.45	12	18,252	0.07%
2021/10/04	18	40.46	13	39.12	38.85	5	18,607	0.03%
2021/10/01	16	44.64	17	44.20	43.10	-1	19,128	-0.01%
2021/09/30	13	44.80	11	43.83	44.80	2	19,679	0.01%
2021/09/29	5	42.94	8	43.98	42.60	-3	20,483	-0.01%
2021/09/28	8	43.64	49	43.17	43.15	-41	21,363	-0.19%
2021/09/27	6	45.17	1	46.00	44.70	5	23,276	0.02%
2021/09/24	6	45.15	10	45.53	45.40	-4	25,526	-0.02%
2021/09/23	21	44.40	2	44.85	44.40	19	26,866	0.07%
2021/09/22	4	44.18	20	44.20	44.00	-16	28,031	-0.06%
2021/09/17	5	44.94	10	45.31	45.05	-5	29,307	-0.02%
2021/09/16	12	45.25	0	0.00	44.75	12	30,352	0.04%
2021/09/15	7	45.11	28	45.63	45.65	-21	31,814	-0.07%
2021/09/14	13	45.85	12	46.60	44.75	1	32,592	0.00%
2021/09/13	29	46.28	18	46.78	45.65	11	34,744	0.03%
2021/09/10	3	45.17	5	45.80	45.75	-2	34,972	-0.01%
2021/09/09	18	45.42	0	0.00	45.10	18	35,510	0.05%
2021/09/08	7	45.51	13	46.18	46.40	-6	36,297	-0.02%
2021/09/07	22	46.38	28	47.11	45.80	-6	37,140	-0.02%
2021/09/06	39	46.12	20	46.33	45.05	19	37,787	0.05%
2021/09/03	26	46.91	22	47.42	47.40	4	38,385	0.01%
2021/09/02	35	48.64	35	49.22	48.70	0	38,491	0.00%
2021/09/01	34	48.54	8	48.13	47.45	26	39,147	0.07%
2021/08/31	3	51.03	5	51.02	50.10	-2	39,133	-0.01%
2021/08/30	4	52.30	11	52.60	51.40	-7	39,309	-0.02%
2021/08/27	7	51.80	9	52.01	50.90	-2	39,498	-0.01%
2021/08/26	13	53.45	21	53.84	53.30	-8	40,366	-0.02%
2021/08/25	35	53.14	24.1	53.47	54.00	10.9	40,832	0.03%
2021/08/24	81.1	55.40	90	54.79	53.50	-9	40,500	-0.02%
2021/08/23	58	52.40	55	52.45	52.90	3	39,337	0.01%
2021/08/20	92	49.91	124	49.80	48.10	-32	38,826	-0.08%	大賣/
2021/08/19	209.1	50.58	214	50.55	49.25	-4.9	37,905	-0.01%	大買/大賣/
2021/08/18	67	44.72	95	45.87	47.85	-28	36,185	-0.08%
2021/08/17	18	43.67	9	44.59	43.50	9	35,898	0.03%
2021/08/16	20	44.02	7	44.27	43.35	13	36,036	0.04%
2021/08/13	33	45.30	21	46.00	44.80	12	36,035	0.03%
2021/08/12	3	43.58	62	44.06	45.25	-59	35,960	-0.16%
2021/08/11	27	43.35	30	43.01	43.15	-3	36,021	-0.01%
2021/08/10	9	45.14	22	45.51	44.25	-13	36,403	-0.04%
2021/08/09	22	45.94	19	46.50	45.00	3	36,597	0.01%
2021/08/06	51	46.43	45	46.31	45.70	6	36,906	0.02%
2021/08/05	20	44.67	5	44.64	44.10	15	36,977	0.04%
2021/08/04	27	45.31	27	45.70	45.45	0	37,239	0.00%
2021/08/03	20	44.89	9	45.72	45.35	11	37,965	0.03%
2021/08/02	3	43.38	30	44.92	45.60	-27	38,908	-0.07%
2021/07/30	33	46.26	19	46.36	44.50	14	39,585	0.04%
2021/07/29	45	46.95	93	47.15	47.95	-48	40,372	-0.12%
2021/07/28	43	45.36	12	45.24	44.35	31	40,923	0.08%
2021/07/27	29	46.24	15	47.17	44.60	14	42,247	0.03%
2021/07/26	35	49.17	16	49.33	48.00	19	42,885	0.04%
2021/07/23	39	50.05	47	50.77	50.00	-8	43,277	-0.02%
2021/07/22	38	48.80	38	49.35	48.70	0	43,697	0.00%
2021/07/21	236	50.39	34	51.40	50.00	202	44,865	0.45%	大買/鉅額交易
2021/07/20	39	54.35	13	53.69	53.90	26	44,736	0.06%
2021/07/19	23	56.82	10	57.80	56.40	13	45,062	0.03%
2021/07/16	60	59.45	26	60.05	57.00	34	45,618	0.07%
2021/07/15	45	56.58	78	57.49	59.50	-33	45,165	-0.07%
2021/07/14	73	54.96	42	55.63	54.10	31	44,444	0.07%
2021/07/13	48	60.95	9.3	59.58	57.90	38.7	43,927	0.09%
2021/07/12	54	63.28	39	64.87	61.70	15	43,658	0.03%
2021/07/09	45	63.78	12.2	65.23	63.00	32.8	43,275	0.08%
2021/07/08	43	67.39	39	67.79	66.40	4	43,108	0.01%
2021/07/07	53	68.46	60	68.92	66.50	-7	42,533	-0.02%
2021/07/06	73	69.87	36	70.02	66.90	37	41,570	0.09%
2021/07/05	55	70.75	35	69.89	67.80	20	40,676	0.05%
2021/07/02	82	74.23	168	74.48	73.80	-86	39,759	-0.22%	大賣/
2021/07/01	216.3	70.84	166	70.76	71.90	50.3	37,866	0.13%	大買/大賣/
2021/06/30	117	63.25	127	63.51	65.50	-10	35,676	-0.03%	大買/大賣/
2021/06/29	89.2	61.09	82	63.14	59.60	7.2	34,377	0.02%
2021/06/28	88	62.14	90	61.74	62.00	-2	33,307	-0.01%
2021/06/25	94	59.22	104	58.90	58.10	-10	32,053	-0.03%	大賣/
2021/06/24	84	57.57	93	57.62	57.70	-9	31,133	-0.03%
2021/06/23	35	57.53	23	57.42	55.90	12	29,731	0.04%
2021/06/22	142	61.58	153	60.78	62.10	-11	28,969	-0.04%	大買/大賣/
2021/06/21	55	56.11	14	56.91	57.30	41	26,873	0.15%
2021/06/18	1	51.60	45	50.72	52.10	-44	26,952	-0.16%
2021/06/17	44	46.93	36	46.67	47.40	8	26,789	0.03%
2021/06/16	50	46.94	96	46.78	44.85	-46	26,399	-0.17%
2021/06/15	84	45.95	99	45.84	46.50	-15	25,661	-0.06%
2021/06/11	26	44.51	27	44.52	43.75	-1	24,840	0.00%
2021/06/10	4	41.90	0	0.00	42.05	4	24,204	0.02%
2021/06/09	11	44.70	19	43.87	42.75	-8	24,087	-0.03%
2021/06/08	0	0.00	2	43.50	43.60	-2	23,307	-0.01%
2021/06/07	9	39.77	16	39.44	39.65	-7	23,151	-0.03%
2021/06/04	24	44.59	36	45.71	42.60	-12	22,848	-0.05%
2021/06/03	148	47.09	64	47.03	46.00	84	22,487	0.37%	大買/
2021/06/02	34	45.58	237	45.90	46.20	-203	21,492	-0.94%	大賣/鉅額交易
2021/06/01	37	41.18	50	40.45	42.00	-13	20,843	-0.06%
2021/05/31	26	38.15	5	39.08	38.20	21	20,722	0.10%
2021/05/28	2	38.30	4	38.46	38.40	-2	20,617	-0.01%
2021/05/27	16	36.62	15	36.68	36.40	1	20,505	0.00%
2021/05/26	11	36.32	9	36.02	35.85	2	20,438	0.01%
2021/05/25	12	35.68	0	0.00	36.00	12	20,370	0.06%
2021/05/24	15	37.54	2	36.60	37.55	13	20,229	0.06%
2021/05/21	1	33.20	2	34.90	35.40	-1	20,027	0.00%
2021/05/20	1	34.00	5	33.80	32.20	-4	19,942	-0.02%
2021/05/19	11	34.85	8	32.75	35.00	3	19,994	0.02%
2021/05/18	13	32.05	14	31.73	33.00	-1	19,882	-0.01%
2021/05/17	6	30.00	5	30.60	30.00	1	19,380	0.01%
2021/05/14	3	34.68	5	34.88	33.30	-2	19,113	-0.01%
2021/05/13	14	37.47	32	37.01	37.00	-18	18,689	-0.10%
2021/05/12	2	41.60	55	41.22	41.10	-53	18,363	-0.29%
2021/05/11	56	49.73	24	50.59	45.65	32	18,059	0.18%
2021/05/10	105	51.40	88	50.74	50.70	17	17,286	0.10%	大買/
2021/05/07	34	47.94	22	48.79	48.65	12	16,230	0.07%
2021/05/06	50	48.89	10	49.38	48.70	40	15,395	0.26%
2021/05/05	40	45.76	100	44.74	46.85	-60	14,341	-0.42%
2021/05/04	137	45.58	71	46.16	42.60	66	13,422	0.49%	大買/
2021/05/03	45	45.84	19	46.08	46.35	26	11,865	0.22%
2021/04/29	29	41.22	20	40.54	42.15	9	10,976	0.08%
2021/04/28	34	41.09	33	41.73	40.45	1	10,444	0.01%
2021/04/27	58	41.32	65	41.66	41.15	-7	9,815	-0.07%
2021/04/26	4	37.53	4	36.33	38.35	0	8,392	0.00%
2021/04/23	27	36.57	24	36.39	34.90	3	8,181	0.04%
2021/04/22	17	39.73	21	37.44	37.70	-4	7,717	-0.05%
2021/04/21	35	36.26	77	35.95	36.55	-42	6,984	-0.60%
2021/04/20	0	0.00	1	33.25	33.25	-1	6,430	-0.02%
2021/04/16	35	26.38	2	27.50	27.50	33	6,441	0.51%
2021/04/15	10	24.80	0	0.00	25.00	10	6,136	0.16%
2021/04/14	2	25.40	0	0.00	25.10	2	6,147	0.03%
2021/04/13	1	25.35	2	25.10	25.00	-1	5,884	-0.02%
2021/04/12	5	24.40	1	24.50	24.45	4	5,737	0.07%
2021/04/07	0	0.00	3	24.20	24.15	-3	5,875	-0.05%
2021/04/06	5	24.15	0	0.00	23.95	5	6,068	0.08%
2021/03/31	1	24.35	0	0.00	24.00	1	6,138	0.02%
2021/03/30	0	0.00	2	23.85	24.15	-2	6,039	-0.03%
2021/03/29	4	24.50	0	0.00	24.50	4	6,021	0.07%
2021/03/26	1	23.70	4	23.40	23.30	-3	6,007	-0.05%
2021/03/24	6	24.18	11	23.74	23.75	-5	6,263	-0.08%
2021/03/23	4	25.15	9	24.70	23.95	-5	6,132	-0.08%
2021/03/22	3	24.35	11	24.79	25.40	-8	5,703	-0.14%
2021/03/19	6	23.06	8	22.67	23.10	-2	5,313	-0.04%
2021/03/18	0	0.00	31	22.14	22.10	-31	4,872	-0.64%
2021/03/17	1	21.10	4	21.15	21.05	-3	4,723	-0.06%
2021/03/16	1	21.40	1	21.55	21.30	0	4,744	0.00%
2021/03/15	56	21.20	1	21.35	21.60	55	4,931	1.12%
2021/03/12	4	20.50	2	20.50	20.65	2	4,930	0.04%
2021/03/09	0	0.00	1	20.15	20.45	-1	4,957	-0.02%
2021/03/08	12	20.17	0	0.00	19.95	12	4,910	0.24%
2021/03/05	11	20.12	0	0.00	19.85	11	4,905	0.22%
2021/03/03	0	0.00	1	19.85	20.00	-1	5,120	-0.02%
2021/02/23	0	0.00	2	20.20	20.35	-2	5,333	-0.04%
2021/02/22	1	20.35	1	20.55	20.45	0	5,318	0.00%
2021/02/19	1	20.85	7	20.73	20.35	-6	5,282	-0.11%
2021/02/18	6	19.65	1	19.00	19.90	5	5,096	0.10%
2021/02/02	4	18.16	1	18.05	18.20	3	5,077	0.06%
2021/01/20	1	18.60	0	0.00	18.55	1	4,879	0.02%
2021/01/18	0	0.00	10	19.62	19.70	-10	4,820	-0.21%
2021/01/14	1	21.40	1	21.30	21.05	0	4,714	0.00%
2021/01/13	6	21.42	6	21.22	20.70	0	4,597	0.00%
2021/01/12	11	21.41	1	21.65	20.55	10	4,503	0.22%
2021/01/11	1	21.45	1	21.60	21.40	0	4,403	0.00%
2021/01/06	1	21.70	1	21.25	20.75	0	4,187	0.00%
2021/01/05	4	21.50	6	21.75	21.60	-2	4,125	-0.05%
2021/01/04	25	22.25	23	22.41	22.15	2	4,051	0.05%
2020/12/31	0	0.00	8	20.90	21.10	-8	3,746	-0.21%
2020/12/30	0	0.00	1	21.00	20.75	-1	3,693	-0.03%
2020/12/29	1	22.30	8	22.44	21.25	-7	3,641	-0.19%
2020/12/28	9	21.64	3	21.30	21.70	6	3,379	0.18%
2020/12/24	0	0.00	2	19.95	19.95	-2	3,096	-0.06%
2020/12/23	0	0.00	10	19.85	20.15	-10	3,071	-0.33%
2020/12/22	1	21.50	1	21.50	20.40	0	3,005	0.00%
2020/12/21	24	21.27	3	21.13	21.65	21	2,836	0.74%
2020/12/18	10	20.58	2	20.60	20.80	8	2,502	0.32%
2020/12/10	0	0.00	3	20.27	20.20	-3	2,117	-0.14%
2020/12/09	43	20.78	49	20.82	20.75	-6	2,056	-0.29%
2020/12/08	18	19.97	36	19.75	19.75	-18	1,788	-1.01%
2020/12/07	0	0.00	4	18.81	18.80	-4	1,617	-0.25%
2020/12/04	4	19.20	8	19.20	19.20	-4	1,589	-0.25%
2020/12/03	41	19.94	29	20.03	19.70	12	1,583	0.76%
2020/12/02	0	0.00	5	19.15	19.20	-5	1,488	-0.34%
2020/12/01	5	19.20	0	0.00	19.00	5	1,470	0.34%
2020/11/30	3	20.05	0	0.00	19.75	3	1,407	0.21%
2020/11/27	11	19.95	10	19.60	19.80	1	1,337	0.07%
2020/11/26	12	19.08	14	19.48	19.65	-2	1,113	-0.18%
2020/11/13	0	0.00	16	17.05	17.05	-16	836	-1.91%
2020/11/10	0	0.00	1	17.10	16.85	-1	816	-0.12%
2020/11/09	2	16.75	0	0.00	16.85	2	799	0.25%
2020/11/06	1	16.55	0	0.00	16.60	1	802	0.12%
2020/11/02	0	0.00	3	16.70	16.65	-3	807	-0.37%
2020/10/26	2	17.35	0	0.00	17.25	2	780	0.26%
2020/10/21	1	16.60	0	0.00	16.60	1	731	0.14%
2020/10/19	1	16.55	0	0.00	16.50	1	745	0.13%
2020/09/29	3	17.05	1	16.80	16.80	2	767	0.26%
2020/09/25	1	16.55	1	16.45	16.35	0	774	0.00%
2020/09/11	0	0.00	5	16.80	16.75	-5	826	-0.61%
2020/09/08	21	17.36	1	17.30	17.10	20	804	2.48%
2020/08/27	0	0.00	1	17.00	17.00	-1	752	-0.13%
2020/08/26	3	17.42	2	17.38	17.40	1	742	0.13%
2020/08/19	0	0.00	1	17.15	17.05	-1	676	-0.15%
2020/08/18	2	17.10	2	16.95	16.95	0	651	0.00%
2020/08/17	5	17.29	5	17.28	17.05	0	644	0.00%
2020/08/14	2	16.45	2	16.55	16.55	0	601	0.00%
2020/07/23	1	15.70	0	0.00	15.70	1	651	0.15%
2020/07/20	1	15.65	0	0.00	16.00	1	641	0.16%
2020/07/10	2	16.00	0	0.00	16.05	2	676	0.30%
2020/06/18	0	0.00	1	16.60	16.65	-1	639	-0.16%
2020/06/01	0	0.00	10	15.91	15.95	-10	632	-1.58%
2020/05/28	10	16.00	0	0.00	15.75	10	629	1.59%
2020/05/18	0	0.00	30	15.60	15.60	-30	626	-4.79%
2020/05/11	1	15.70	1	15.75	15.75	0	588	0.00%
2020/04/29	0	0.00	1	15.70	15.75	-1	574	-0.17%
2020/04/28	1	15.40	0	0.00	15.45	1	569	0.18%
2020/04/23	0	0.00	1	15.10	15.05	-1	569	-0.18%
2020/04/22	32	14.85	2	14.80	15.00	30	566	5.29%
2020/04/21	1	15.50	0	0.00	14.85	1	550	0.18%
2020/02/06	0	0.00	3	16.25	16.40	-3	370	-0.81%
2020/02/05	2	15.90	0	0.00	15.90	2	371	0.54%
2020/01/13	0	0.00	2	17.85	17.75	-2	350	-0.57%
2019/12/16	0	0.00	1	17.85	17.75	-1	473	-0.21%
2019/12/02	0	0.00	9	18.10	18.25	-9	522	-1.72%
2019/11/21	9	17.80	0	0.00	17.80	9	602	1.49%
2019/11/07	2	18.05	0	0.00	18.05	2	728	0.27%
2019/10/15	0	0.00	1	19.00	18.85	-1	1,251	-0.08%
2019/10/14	1	19.05	0	0.00	19.10	1	1,257	0.08%
2019/10/08	2	18.80	0	0.00	18.95	2	1,285	0.16%
2019/10/02	1	18.80	0	0.00	18.80	1	1,328	0.08%
2019/09/23	0	0.00	2	19.40	19.40	-2	1,387	-0.14%
2019/09/04	1	21.10	0	0.00	20.95	1	1,457	0.07%
2019/09/02	0	0.00	1	20.65	20.75	-1	1,447	-0.07%
2019/08/29	1	20.35	0	0.00	20.35	1	1,441	0.07%
2019/08/22	1	19.65	0	0.00	19.45	1	1,452	0.07%
2019/08/20	0	0.00	6	21.17	21.00	-6	1,429	-0.42%
2019/07/25	0	0.00	3	22.77	22.70	-3	1,514	-0.20%
2019/07/24	6	23.18	0	0.00	23.00	6	1,528	0.39%
2019/07/23	7	23.42	7	23.51	23.75	0	1,536	0.00%
2019/07/22	5	23.76	0	0.00	23.70	5	1,505	0.33%
2019/07/19	5	22.75	10	22.90	22.95	-5	1,445	-0.35%
2019/07/18	2	22.63	11	22.56	21.95	-9	1,396	-0.64%
2019/07/17	2	21.75	0	0.00	22.00	2	1,277	0.16%
2019/07/16	0	0.00	1	21.40	21.50	-1	1,257	-0.08%
2019/07/15	0	0.00	50	21.15	21.25	-50	1,254	-3.99%
2019/07/11	0	0.00	2	21.15	21.15	-2	1,244	-0.16%
2019/07/10	0	0.00	2	20.90	20.95	-2	1,234	-0.16%
2019/07/08	1	20.75	1	20.70	20.60	0	1,222	0.00%
2019/07/04	80	20.35	82	20.25	20.40	-2	1,175	-0.17%
2019/06/28	10	19.70	1	19.85	19.55	9	1,142	0.79%
2019/06/27	60	20.26	2	20.05	19.95	58	1,127	5.14%
2019/05/23	0	0.00	1	19.50	19.65	-1	991	-0.10%
2019/05/22	0	0.00	2	19.58	19.55	-2	984	-0.20%
2019/05/21	1	19.40	0	0.00	19.50	1	994	0.10%
2019/05/17	2	18.85	0	0.00	18.95	2	966	0.21%
2019/05/08	0	0.00	1	19.00	19.10	-1	943	-0.11%
2019/05/07	3	19.62	1	19.25	19.25	2	932	0.21%
2019/05/06	2	19.70	0	0.00	19.30	2	869	0.23%
2019/05/03	2	20.05	2	19.75	19.75	0	838	0.00%
2019/04/30	3	19.08	3	19.20	19.45	0	793	0.00%
2019/04/29	0	0.00	3	18.60	19.20	-3	745	-0.40%
2019/04/18	1	18.55	2	18.55	18.35	-1	747	-0.13%
2019/04/16	0	0.00	5	18.40	18.35	-5	727	-0.69%
2019/04/15	0	0.00	30	18.30	18.30	-30	724	-4.14%
2019/04/09	0	0.00	137	18.20	18.25	-137	723	-18.92%	大賣/鉅額交易
2019/04/02	0	0.00	57	18.11	18.05	-57	736	-7.74%
2019/04/01	0	0.00	15	18.25	18.05	-15	739	-2.03%
2019/03/29	0	0.00	106	18.18	18.20	-106	739	-14.34%	大賣/鉅額交易
2019/03/28	0	0.00	1	18.35	18.35	-1	727	-0.14%
2019/03/18	0	0.00	3.6	18.05	18.10	-3.6	848	-0.43%
2019/03/07	0	0.00	88	18.01	17.95	-88	988	-8.90%
2019/02/27	0	0.00	20	18.10	18.10	-20	1,141	-1.75%
2019/02/22	10	17.80	0	0.00	17.80	10	1,196	0.84%
2019/02/21	32	17.93	0	0.00	17.95	32	1,215	2.63%
2019/02/18	13	17.70	0	0.00	17.70	13	1,391	0.93%
2019/02/14	0	0.00	0.4	17.60	17.60	-0.4	1,418	-0.03%
2019/01/28	0	0.00	2	17.70	17.70	-2	1,530	-0.13%
2019/01/24	32	17.73	0	0.00	17.70	32	1,613	1.98%
2019/01/23	1	17.65	0	0.00	17.60	1	1,623	0.06%
2019/01/22	2	17.85	5	17.82	17.80	-3	1,640	-0.18%
2019/01/21	3	17.95	0	0.00	18.00	3	1,678	0.18%
2019/01/18	1	17.85	0	0.00	17.90	1	1,724	0.06%
2019/01/17	22	17.83	0	0.00	17.85	22	1,783	1.23%
2019/01/16	123	18.02	0	0.00	18.00	123	1,853	6.64%	大買/鉅額交易
2019/01/15	31	18.07	0	0.00	18.05	31	1,881	1.65%
2019/01/14	141	18.24	0	0.00	18.05	141	1,940	7.26%	大買/鉅額交易
2019/01/11	34	18.50	4	18.50	18.45	30	2,038	1.47%
2019/01/10	34	18.60	0	0.00	18.60	34	2,166	1.57%
2019/01/08	2	18.50	1	18.65	18.50	1	2,549	0.04%
2019/01/07	1	18.50	2	18.45	18.55	-1	2,906	-0.03%
2018/12/27	0	0.00	10	19.00	19.00	-10	3,277	-0.31%
2018/12/26	10	18.95	0	0.00	18.85	10	3,331	0.30%
2018/12/25	2	19.10	0	0.00	19.05	2	3,445	0.06%
2018/12/24	0	0.00	1	19.60	19.60	-1	3,477	-0.03%
2018/12/22	1	19.70	0	0.00	19.70	1	3,529	0.03%
2018/12/21	0	0.00	1	19.40	19.60	-1	3,596	-0.03%
2018/12/20	1	19.80	5	19.80	19.80	-4	3,685	-0.11%
2018/12/19	8	20.35	8	20.10	20.15	0	3,719	0.00%
2018/12/18	27	20.39	39	20.44	20.45	-12	3,742	-0.32%
2018/12/17	7	20.04	7	20.30	20.35	0	3,707	0.00%
2018/12/13	0	0.00	3	19.60	19.60	-3	3,658	-0.08%
2018/12/12	3	19.65	0	0.00	19.65	3	3,677	0.08%
2018/12/11	5	19.65	11	19.60	19.65	-6	3,673	-0.16%
2018/12/10	20	19.78	10	19.55	19.50	10	3,676	0.27%
2018/12/07	5	19.70	6	19.71	19.80	-1	3,677	-0.03%
2018/12/06	5	19.65	0	0.00	19.35	5	3,691	0.14%
2018/12/05	1	19.45	0	0.00	19.45	1	3,689	0.03%
2018/12/04	4	19.85	1	20.05	19.75	3	3,693	0.08%
2018/12/03	9	20.28	4	20.25	20.25	5	3,685	0.14%
2018/11/30	0	0.00	10	19.80	19.80	-10	3,647	-0.27%
2018/11/29	1	19.75	9	19.67	19.70	-8	3,649	-0.22%
2018/11/28	11	19.77	50	19.70	19.75	-39	3,633	-1.07%
2018/11/27	5	19.00	5	18.95	19.00	0	3,563	0.00%
2018/11/26	6	18.92	6	18.93	18.95	0	3,552	0.00%
2018/11/23	16	18.61	30	18.30	18.35	-14	3,517	-0.40%
2018/11/22	21	19.12	26	18.71	18.70	-5	3,498	-0.14%
2018/11/21	7	18.86	5	19.10	19.10	2	3,509	0.06%
2018/11/20	21	19.19	20	19.10	19.10	1	3,529	0.03%
2018/11/16	36	19.40	3	19.13	19.35	33	3,673	0.90%
2018/11/15	10	18.65	0	0.00	18.60	10	3,628	0.28%
2018/11/14	2	18.30	3	18.20	18.35	-1	3,574	-0.03%
2018/11/13	8	18.29	3	18.25	18.20	5	3,569	0.14%
2018/11/12	3	18.13	2	18.23	18.20	1	3,555	0.03%
2018/11/09	6	18.33	13	18.00	18.05	-7	3,556	-0.20%
2018/11/08	4	19.23	3	19.22	19.25	1	3,533	0.03%
2018/11/07	5	19.49	2	19.35	19.40	3	3,534	0.08%
2018/11/06	3	19.33	0	0.00	19.30	3	3,567	0.08%
2018/11/05	1.2	19.79	4	19.85	19.65	-2.8	3,562	-0.08%
2018/11/02	15	19.38	29	19.52	19.60	-14	3,536	-0.40%
2018/11/01	0	0.00	10	20.00	19.90	-10	3,488	-0.29%
2018/10/31	3	20.25	0	0.00	20.30	3	3,496	0.09%
2018/10/30	2	20.30	6	20.23	20.30	-4	3,537	-0.11%
2018/10/26	11	20.46	26	20.77	20.10	-15	3,525	-0.43%
2018/10/25	19	20.66	6	20.65	20.70	13	3,489	0.37%
2018/10/24	32	21.59	30	21.57	21.30	2	3,446	0.06%
2018/10/23	2	22.48	5	22.38	22.40	-3	3,474	-0.09%
2018/10/22	7	22.34	42	22.50	22.30	-35	3,481	-1.01%
2018/10/19	66	22.88	4	22.60	22.45	62	3,512	1.76%
2018/10/18	19	23.13	22	22.95	23.20	-3	3,458	-0.09%
2018/10/17	12	22.72	17	23.04	22.70	-5	3,434	-0.15%
2018/10/16	59	22.72	43	22.51	22.65	16	3,311	0.48%
2018/10/15	6	22.65	9	22.47	23.00	-3	3,053	-0.10%
2018/10/12	5	20.84	0	0.00	20.95	5	2,696	0.19%
2018/10/11	7.3	20.42	0	0.00	20.45	7.3	2,621	0.28%
2018/10/09	12	20.75	13	20.94	21.30	-1	2,591	-0.04%
2018/10/08	2	21.03	3	20.90	21.05	-1	2,512	-0.04%
2018/10/05	14	19.98	7	20.21	20.00	7	2,423	0.29%
2018/10/03	4	20.94	4	20.81	21.00	0	2,309	0.00%
2018/10/02	3	20.25	3	20.20	20.35	0	2,188	0.00%
2018/09/27	9	19.73	3	19.82	19.95	6	2,015	0.30%
2018/09/26	0	0.00	1	19.25	19.20	-1	1,915	-0.05%
2018/09/25	1	19.00	0	0.00	19.20	1	1,870	0.05%
2018/09/21	0	0.00	1	18.55	18.55	-1	1,830	-0.05%
2018/09/18	1	18.30	0	0.00	18.10	1	1,802	0.06%
2018/09/12	5	18.05	5	18.15	18.10	0	1,754	0.00%
2018/09/07	1	17.90	0	0.00	17.75	1	1,716	0.06%
2018/08/28	1	19.00	1	18.75	18.85	0	1,702	0.00%
2018/08/27	1	19.65	0	0.00	19.65	1	1,668	0.06%
2018/08/24	0	0.00	18	19.45	19.40	-18	1,635	-1.10%
2018/08/23	17	20.85	1	20.20	20.15	16	1,591	1.01%
2018/08/22	2	19.95	3	20.23	20.45	-1	1,449	-0.07%
2018/08/15	1	19.90	1	19.55	19.60	0	1,330	0.00%
2018/08/13	0	0.00	3	18.35	18.30	-3	1,265	-0.24%
2018/08/10	1	19.80	0	0.00	19.70	1	1,220	0.08%
2018/08/07	2	20.05	0	0.00	19.90	2	1,204	0.17%
2018/08/06	1	20.10	10	20.06	20.25	-9	1,172	-0.77%
2018/07/30	3	20.40	4	19.75	19.60	-1	1,032	-0.10%
2018/07/26	2	19.35	1	19.60	19.50	1	884	0.11%
2018/07/24	0	0.00	1	18.75	18.75	-1	843	-0.12%
2018/07/05	2	16.60	0	0.00	16.80	2	748	0.27%
2018/06/08	0	0.00	5	17.55	17.35	-5	738	-0.68%
2018/05/30	2	16.50	0	0.00	16.55	2	695	0.29%
2018/05/14	1	16.80	0	0.00	16.90	1	729	0.14%
2018/05/10	0	0.00	2	17.30	17.30	-2	720	-0.28%
2018/05/02	1	17.50	1	17.60	17.05	0	679	0.00%
2018/04/30	0	0.00	1	17.00	17.00	-1	611	-0.16%
2018/04/26	1	16.55	0	0.00	16.60	1	583	0.17%
2018/04/12	0	0.00	2	16.10	16.05	-2	546	-0.37%
2018/04/11	2	16.10	0	0.00	16.05	2	553	0.36%
2018/03/31	1	15.70	1	15.80	15.70	0	582	0.00%
2018/03/06	0	0.00	2	15.60	15.60	-2	1,126	-0.18%
2018/03/02	0	0.00	8	15.68	15.60	-8	1,176	-0.68%
2018/02/27	10	15.75	0	0.00	15.70	10	1,186	0.84%
2018/02/21	1	14.90	0	0.00	15.10	1	1,190	0.08%
2018/02/08	1	14.90	0	0.00	14.90	1	1,173	0.09%
2018/02/06	2	15.45	0	0.00	14.70	2	1,184	0.17%
2018/02/05	0	0.00	3	16.00	16.00	-3	1,159	-0.26%
2018/01/26	0	0.00	2	16.70	16.70	-2	1,150	-0.17%
2018/01/25	2	16.85	5	16.95	16.90	-3	1,148	-0.26%
2018/01/24	5	16.95	5	16.90	16.80	0	1,148	0.00%
2018/01/23	5	16.85	0	0.00	16.90	5	1,144	0.44%
2018/01/17	0	0.00	4	16.45	16.45	-4	1,174	-0.34%
2018/01/10	4	16.80	0	0.00	16.70	4	1,202	0.33%
2018/01/08	0	0.00	15	16.85	16.85	-15	1,180	-1.27%
2018/01/05	15	16.65	0	0.00	16.80	15	1,181	1.27%